Cboe Global Markets

ASO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ACADEMY SPORTS & OUTDOOR INC (aso)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
39.15
Ask: 
41
Vol: 
1,236,796
Last: 
39.22
Change: 
-1.04 (+-2.6517%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASO 37.500
1.3
+0
2.1
2.3
0
0.52
0.751
0.1128
806
ASO 38.000
1.93
-0.845
1.7
1.95
4
0.5
0.6928
0.1281
31
ASO 39.000
1.3
-0.675
1.15
1.3
10
0.5
0.554
0.1495
50
ASO 40.000
0.75
-0.6
0.7
0.9
134
0.49
0.404
0.1484
285
ASO 41.000
0.55
-0.325
0.35
0.5
5
0.49
0.272
0.1259
32
ASO 42.000
0.28
-0.295
0.2
0.3
24
0.5
0.1746
0.0949
24
Fri May 16 2025
Strike
ASO 37.500
ASO 38.000
ASO 39.000
ASO 40.000
ASO 41.000
ASO 42.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASO 37.500
0.4
+0.05
0.35
0.5
3
0.51
-0.2505
0.1135
69
ASO 38.000
0.8
+0.45
0.5
0.65
47
0.51
-0.3091
0.129
29
ASO 39.000
0.86
+0.185
0.85
1.05
29
0.51
-0.4491
0.1507
11
ASO 40.000
1.26
+0.185
1.4
1.6
2
0.5
-0.6004
0.1497
105
ASO 41.000
2.5
+0
2.05
2.25
0
0.47
-0.7335
0.1271
3
ASO 42.000
2.4
+0
2.5
3.3
0
0.42
-0.8318
0.0958
4
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASO 37.000
2.42
+0
2.6
3.1
0
0.47
0.7466
0.0822
6
ASO 38.000
2.22
-0.905
2.15
2.35
1
0.5
0.6589
0.0986
15
ASO 39.000
1
+0
1.55
1.75
0
0.48
0.5548
0.1099
8
ASO 40.000
1
+0
1.05
1.25
0
0.47
0.4433
0.1122
129
ASO 41.000
0.85
-0.45
0.7
0.9
12
0.48
0.337
0.1044
16
ASO 42.000
0.55
-0.35
0.3
0.65
4
0.45
0.2468
0.0895
14
Fri May 23 2025
Strike
ASO 37.000
ASO 38.000
ASO 39.000
ASO 40.000
ASO 41.000
ASO 42.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASO 37.000
1
+0
0.55
0.65
0
0.5
-0.2562
0.083
15
ASO 38.000
0.9
+0.05
0.8
1
12
0.48
-0.3449
0.0996
11
ASO 39.000
2.62
+0
1.2
1.4
0
0.47
-0.4502
0.1111
32
ASO 40.000
2.3
+0
1.7
1.9
0
0.46
-0.5632
0.1136
23
ASO 41.000
0
+0
2.3
2.85
0
0.5
-0.6709
0.106
0
ASO 42.000
5.25
+0
3
3.3
0
0.44
-0.7628
0.0914
1
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASO 37.000
2.68
+0
3.1
3.4
0
0.5
0.7171
0.0716
3
ASO 38.000
2.68
+0
2.4
2.7
0
0.48
0.6409
0.0814
0
ASO 39.000
1.4
+0
1.85
2.35
0
0.51
0.5556
0.0882
4
ASO 40.000
1.47
+0
1.4
1.6
0
0.48
0.4663
0.0903
6
ASO 41.000
1.08
-0.62
1
1.45
2
0.46
0.3789
0.0873
15
ASO 42.000
1.05
+0
0.65
0.85
0
0.45
0.2991
0.0799
15
Fri May 30 2025
Strike
ASO 37.000
ASO 38.000
ASO 39.000
ASO 40.000
ASO 41.000
ASO 42.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASO 37.000
0.81
+0.035
0.8
1.1
1
0.52
-0.2858
0.0722
1
ASO 38.000
1.07
+0.07
1.15
1.65
1
0.49
-0.3629
0.0823
1
ASO 39.000
1.5
+0
1.55
1.75
0
0.48
-0.4491
0.0892
4
ASO 40.000
2.34
+0
2
2.55
0
0.51
-0.5397
0.0916
0
ASO 41.000
2.2
+0
2.6
2.8
0
0.45
-0.6286
0.0888
44
ASO 42.000
2.75
+0
3.3
4
0
0.53
-0.71
0.0817
8
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.